NGL Energy Partners LP - NGL-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.13	24.13	24.13	24.13	24.13	299
December 03, 2025	24.15	24.27	24.27	24.27	24.09	2,123
December 02, 2025	24.03	24.26	24.26	24.26	24.03	480
December 01, 2025	24.2	24.13	24.13	24.23	24.06	2,534
November 28, 2025	24.09	24.2	24.2	24.2	24.09	1,315
November 26, 2025	23.9	24	24	24	23.89	4,552
November 25, 2025	24	23.91	23.91	24	23.91	539
November 24, 2025	23.85	23.85	23.85	23.85	23.85	156
November 21, 2025	23.8	23.8	23.8	23.8	23.8	53
November 20, 2025	23.8	23.8	23.8	23.85	23.8	955
November 19, 2025	23.75	23.77	23.77	23.79	23.7	1,428
November 18, 2025	23.85	23.75	23.75	23.85	23.67	1,366
November 17, 2025	24.2	23.77	23.77	24.22	23.65	5,369
November 14, 2025	23.86	24.15	24.15	24.15	23.83	761
November 13, 2025	24	24	24	24.08	24	2,371
November 12, 2025	24	24.15	24.15	24.15	24	920
November 11, 2025	24.1	24	24	24.29	24	2,581
November 10, 2025	24.14	24.25	24.25	24.27	24.14	2,882
November 07, 2025	24.2	24.2	24.2	24.2	24.2	1,185
November 06, 2025	23.85	24.25	24.25	24.25	23.69	3,204
November 05, 2025	24	23.97	23.97	24	23.52	23,452
November 04, 2025	22.51	22.78	22.78	22.78	22.51	699
November 03, 2025	22.85	22.86	22.86	22.86	22.85	788
October 31, 2025	23.24	22.85	22.85	23.24	22.5	16,736
October 30, 2025	23.05	22.96	22.96	23.08	22.9	3,211
October 29, 2025	23	23.17	23.17	23.17	22.86	10,157
October 28, 2025	23	23.13	23.13	23.13	23	1,761
October 27, 2025	23	23.04	23.04	23.08	23	3,949
October 24, 2025	23	23.03	23.03	23.13	23	2,878
October 23, 2025	22.87	23	23	23.28	22.87	4,860
October 22, 2025	23.1	22.87	22.87	23.19	22.75	1,686
October 21, 2025	23.03	23.05	23.05	23.27	23.03	3,922
October 20, 2025	23	23.3	23.3	23.53	23	3,099
October 17, 2025	23	23	23	23	23	442
October 16, 2025	22.88	23.1	23.1	23.1	22.88	1,171
October 15, 2025	22.94	23.1	23.1	23.2	22.92	3,802
October 14, 2025	23.25	23.1	23.1	23.25	22.85	5,404
October 13, 2025	23.05	23.08	23.08	23.41	22.95	7,368
October 10, 2025	23.51	23.07	23.07	23.51	23.05	6,226
October 09, 2025	23.51	23.51	23.51	23.58	23.51	3,121
October 08, 2025	23.54	23.67	23.67	23.71	23.54	4,902
October 07, 2025	23.2	23.52	23.52	23.52	23.2	2,672
October 06, 2025	23.8	23.58	23.58	23.8	23.58	1,355
October 03, 2025	23.68	23.68	23.68	23.84	23.5	1,113
October 02, 2025	23.85	23.5	23.5	24.1	23.5	6,348
October 01, 2025	24.23	24.1	24.1	24.23	23.33	4,904
September 30, 2025	24.24	24.41	23.68	24.46	24.24	8,281
September 29, 2025	24.4	24.43	23.7	24.45	24.36	7,476
September 26, 2025	24	24.23	24.23	24.44	24	3,000
September 25, 2025	24.15	24.24	24.24	24.3	23.88	8,082
September 24, 2025	23.36	24.12	24.12	24.13	23.36	2,182
September 23, 2025	24.1	23.62	23.62	24.12	23.61	2,466
September 22, 2025	24.13	23.68	23.68	24.13	23.53	8,830
September 19, 2025	24.24	24.15	24.15	24.44	24	11,308
September 18, 2025	24.2	24.3	24.3	24.3	24.07	11,954
September 17, 2025	24.3	24.25	24.25	24.3	24	2,673
September 16, 2025	24.24	24.24	24.24	24.24	24.18	4,853
September 15, 2025	23.88	24.15	24.15	24.2	23.88	5,408
September 12, 2025	24.13	23.99	23.99	24.15	23.85	6,033
September 11, 2025	24	24.13	24.13	24.2	24	3,784

NGL Energy Partners LP (NGL-PC) NYSE